Shibusawa Logistics Corporation (TYO:9304)
Japan
· Delayed Price · Currency is JPY 1,360.00
+20.00 (1.49%)
Mar 10, 2026, 10:32 AM JST
Shibusawa Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,375.00 | 1,382.00 | 1,363.00 | 1,378.00 | 1,378.00 | -1.36% | 74,800 |
| Mar 5, 2026 | 1,385.00 | 1,402.00 | 1,376.00 | 1,397.00 | 1,397.00 | 3.10% | 110,300 |
| Mar 4, 2026 | 1,370.00 | 1,374.00 | 1,321.00 | 1,355.00 | 1,355.00 | -1.53% | 227,700 |
| Mar 3, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,376.00 | 1,376.00 | -1.78% | 105,200 |
| Mar 2, 2026 | 1,400.00 | 1,412.00 | 1,385.00 | 1,401.00 | 1,401.00 | -1.06% | 99,400 |
| Feb 27, 2026 | 1,389.00 | 1,418.00 | 1,389.00 | 1,416.00 | 1,416.00 | 2.16% | 61,800 |
| Feb 26, 2026 | 1,398.00 | 1,404.00 | 1,385.00 | 1,386.00 | 1,386.00 | -1.14% | 96,300 |
| Feb 25, 2026 | 1,422.00 | 1,422.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.28% | 97,800 |
| Feb 24, 2026 | 1,389.00 | 1,411.00 | 1,381.00 | 1,406.00 | 1,406.00 | 1.22% | 80,200 |
| Feb 20, 2026 | 1,400.00 | 1,400.00 | 1,383.00 | 1,389.00 | 1,389.00 | -1.07% | 67,400 |
| Feb 19, 2026 | 1,398.00 | 1,410.00 | 1,385.00 | 1,404.00 | 1,404.00 | 0.57% | 65,400 |
| Feb 18, 2026 | 1,374.00 | 1,404.00 | 1,372.00 | 1,396.00 | 1,396.00 | 2.57% | 60,100 |
| Feb 17, 2026 | 1,385.00 | 1,387.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.95% | 74,100 |
| Feb 16, 2026 | 1,380.00 | 1,381.00 | 1,361.00 | 1,374.00 | 1,374.00 | 0.15% | 72,900 |
| Feb 13, 2026 | 1,388.00 | 1,392.00 | 1,349.00 | 1,372.00 | 1,372.00 | -1.51% | 96,500 |
| Feb 12, 2026 | 1,364.00 | 1,400.00 | 1,354.00 | 1,393.00 | 1,393.00 | 1.83% | 123,100 |
| Feb 10, 2026 | 1,357.00 | 1,390.00 | 1,352.00 | 1,368.00 | 1,368.00 | 0.81% | 130,900 |
| Feb 9, 2026 | 1,366.00 | 1,390.00 | 1,316.00 | 1,357.00 | 1,357.00 | 1.57% | 173,000 |
| Feb 6, 2026 | 1,330.00 | 1,336.00 | 1,317.00 | 1,336.00 | 1,336.00 | 0.53% | 90,800 |
| Feb 5, 2026 | 1,323.00 | 1,336.00 | 1,320.00 | 1,329.00 | 1,329.00 | 1.37% | 67,900 |
| Feb 4, 2026 | 1,305.00 | 1,317.00 | 1,303.00 | 1,311.00 | 1,311.00 | 0.69% | 54,800 |
| Feb 3, 2026 | 1,280.00 | 1,305.00 | 1,277.00 | 1,302.00 | 1,302.00 | 2.12% | 83,300 |
| Feb 2, 2026 | 1,312.00 | 1,314.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.77% | 114,200 |
| Jan 30, 2026 | 1,290.00 | 1,301.00 | 1,283.00 | 1,298.00 | 1,298.00 | 0.46% | 70,100 |
| Jan 29, 2026 | 1,302.00 | 1,302.00 | 1,272.00 | 1,292.00 | 1,292.00 | -0.69% | 133,800 |
| Jan 28, 2026 | 1,311.00 | 1,318.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.29% | 82,600 |
| Jan 27, 2026 | 1,313.00 | 1,322.00 | 1,306.00 | 1,318.00 | 1,318.00 | 0.15% | 73,800 |
| Jan 26, 2026 | 1,315.00 | 1,322.00 | 1,305.00 | 1,316.00 | 1,316.00 | -0.53% | 121,500 |
| Jan 23, 2026 | 1,329.00 | 1,331.00 | 1,319.00 | 1,323.00 | 1,323.00 | -0.08% | 77,400 |
| Jan 22, 2026 | 1,323.00 | 1,329.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.30% | 93,300 |
| Jan 21, 2026 | 1,314.00 | 1,326.00 | 1,306.00 | 1,320.00 | 1,320.00 | -0.45% | 136,300 |
| Jan 20, 2026 | 1,328.00 | 1,330.00 | 1,315.00 | 1,326.00 | 1,326.00 | 0.08% | 85,200 |
| Jan 19, 2026 | 1,339.00 | 1,343.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.97% | 86,000 |
| Jan 16, 2026 | 1,325.00 | 1,338.00 | 1,314.00 | 1,338.00 | 1,338.00 | 1.36% | 96,000 |
| Jan 15, 2026 | 1,320.00 | 1,331.00 | 1,317.00 | 1,320.00 | 1,320.00 | 0.30% | 75,700 |
| Jan 14, 2026 | 1,321.00 | 1,330.00 | 1,306.00 | 1,316.00 | 1,316.00 | -0.45% | 91,900 |
| Jan 13, 2026 | 1,335.00 | 1,339.00 | 1,314.00 | 1,322.00 | 1,322.00 | 0.84% | 86,700 |
| Jan 9, 2026 | 1,312.00 | 1,322.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.08% | 48,000 |
| Jan 8, 2026 | 1,307.00 | 1,323.00 | 1,304.00 | 1,310.00 | 1,310.00 | 0.23% | 81,400 |
| Jan 7, 2026 | 1,300.00 | 1,318.00 | 1,295.00 | 1,307.00 | 1,307.00 | -0.46% | 95,900 |
| Jan 6, 2026 | 1,296.00 | 1,319.00 | 1,291.00 | 1,313.00 | 1,313.00 | 2.18% | 104,700 |
| Jan 5, 2026 | 1,276.00 | 1,293.00 | 1,272.00 | 1,285.00 | 1,285.00 | 0.78% | 93,100 |
| Dec 30, 2025 | 1,285.00 | 1,288.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.70% | 64,600 |
| Dec 29, 2025 | 1,285.00 | 1,287.00 | 1,274.00 | 1,284.00 | 1,284.00 | 0.47% | 76,500 |
| Dec 26, 2025 | 1,274.00 | 1,280.00 | 1,269.00 | 1,278.00 | 1,278.00 | 0.63% | 57,600 |
| Dec 25, 2025 | 1,281.00 | 1,281.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.47% | 72,700 |
| Dec 24, 2025 | 1,262.00 | 1,276.00 | 1,258.00 | 1,264.00 | 1,264.00 | -0.16% | 58,800 |
| Dec 23, 2025 | 1,248.00 | 1,268.00 | 1,245.00 | 1,266.00 | 1,266.00 | 1.36% | 54,900 |
| Dec 22, 2025 | 1,268.00 | 1,269.00 | 1,240.00 | 1,249.00 | 1,249.00 | -0.72% | 130,700 |
| Dec 19, 2025 | 1,265.00 | 1,267.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.72% | 150,200 |
| Dec 18, 2025 | 1,195.00 | 1,266.00 | 1,193.00 | 1,249.00 | 1,249.00 | 4.43% | 207,500 |
| Dec 17, 2025 | 1,200.00 | 1,201.00 | 1,182.00 | 1,196.00 | 1,196.00 | -0.08% | 40,300 |
| Dec 16, 2025 | 1,237.00 | 1,237.00 | 1,192.00 | 1,197.00 | 1,197.00 | -3.00% | 78,800 |
| Dec 15, 2025 | 1,200.00 | 1,234.00 | 1,200.00 | 1,234.00 | 1,234.00 | 2.83% | 82,600 |
| Dec 12, 2025 | 1,194.00 | 1,208.00 | 1,189.00 | 1,200.00 | 1,200.00 | 2.04% | 92,800 |
| Dec 11, 2025 | 1,194.00 | 1,199.00 | 1,176.00 | 1,176.00 | 1,176.00 | -1.26% | 67,800 |
| Dec 10, 2025 | 1,175.00 | 1,199.00 | 1,171.00 | 1,191.00 | 1,191.00 | 2.06% | 92,300 |
| Dec 9, 2025 | 1,195.00 | 1,195.00 | 1,165.00 | 1,167.00 | 1,167.00 | -2.02% | 76,600 |
| Dec 8, 2025 | 1,192.00 | 1,192.00 | 1,175.00 | 1,191.00 | 1,191.00 | 1.36% | 86,400 |
| Dec 5, 2025 | 1,175.00 | 1,183.00 | 1,170.00 | 1,175.00 | 1,175.00 | - | 56,800 |
| Dec 4, 2025 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 1,175.00 | 0.51% | 49,800 |
| Dec 3, 2025 | 1,154.00 | 1,178.00 | 1,150.00 | 1,169.00 | 1,169.00 | 1.30% | 70,900 |
| Dec 2, 2025 | 1,171.00 | 1,171.00 | 1,149.00 | 1,154.00 | 1,154.00 | -1.20% | 63,800 |
| Dec 1, 2025 | 1,197.00 | 1,199.00 | 1,163.00 | 1,168.00 | 1,168.00 | -1.35% | 129,300 |
| Nov 28, 2025 | 1,166.00 | 1,191.00 | 1,160.00 | 1,184.00 | 1,184.00 | 1.54% | 78,200 |
| Nov 27, 2025 | 1,151.00 | 1,166.00 | 1,149.00 | 1,166.00 | 1,166.00 | 0.95% | 86,500 |
| Nov 26, 2025 | 1,150.00 | 1,155.00 | 1,143.00 | 1,155.00 | 1,155.00 | 1.40% | 50,400 |
| Nov 25, 2025 | 1,170.00 | 1,170.00 | 1,132.00 | 1,139.00 | 1,139.00 | -1.98% | 69,400 |
| Nov 21, 2025 | 1,126.00 | 1,162.00 | 1,121.00 | 1,162.00 | 1,162.00 | 3.20% | 96,300 |
| Nov 20, 2025 | 1,137.00 | 1,137.00 | 1,122.00 | 1,126.00 | 1,126.00 | 0.54% | 59,900 |
| Nov 19, 2025 | 1,115.00 | 1,125.00 | 1,113.00 | 1,120.00 | 1,120.00 | 0.63% | 42,700 |
| Nov 18, 2025 | 1,125.00 | 1,129.00 | 1,108.00 | 1,113.00 | 1,113.00 | -1.33% | 64,500 |
| Nov 17, 2025 | 1,116.00 | 1,139.00 | 1,112.00 | 1,128.00 | 1,128.00 | 0.45% | 64,900 |
| Nov 14, 2025 | 1,129.00 | 1,134.00 | 1,119.00 | 1,123.00 | 1,123.00 | -0.35% | 59,400 |
| Nov 13, 2025 | 1,126.00 | 1,137.00 | 1,126.00 | 1,127.00 | 1,127.00 | 0.54% | 57,100 |
| Nov 12, 2025 | 1,110.00 | 1,133.00 | 1,110.00 | 1,121.00 | 1,121.00 | 1.54% | 82,000 |
| Nov 11, 2025 | 1,117.00 | 1,119.00 | 1,101.00 | 1,104.00 | 1,104.00 | -1.08% | 81,200 |
| Nov 10, 2025 | 1,122.00 | 1,128.00 | 1,108.00 | 1,116.00 | 1,116.00 | 1.36% | 131,400 |
| Nov 7, 2025 | 1,081.00 | 1,107.00 | 1,070.00 | 1,101.00 | 1,101.00 | 1.85% | 136,000 |
| Nov 6, 2025 | 1,087.00 | 1,092.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.46% | 65,800 |
| Nov 5, 2025 | 1,099.00 | 1,106.00 | 1,070.00 | 1,086.00 | 1,086.00 | -1.45% | 111,800 |
| Nov 4, 2025 | 1,106.00 | 1,107.00 | 1,093.00 | 1,102.00 | 1,102.00 | -0.45% | 134,800 |
| Oct 31, 2025 | 1,115.00 | 1,115.00 | 1,099.00 | 1,107.00 | 1,107.00 | -0.27% | 57,900 |
| Oct 30, 2025 | 1,096.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.00% | 385,700 |
| Oct 29, 2025 | 1,114.00 | 1,117.00 | 1,096.00 | 1,099.00 | 1,099.00 | -0.72% | 143,500 |
| Oct 28, 2025 | 1,135.00 | 1,136.00 | 1,107.00 | 1,107.00 | 1,107.00 | -3.66% | 153,900 |
| Oct 27, 2025 | 1,141.00 | 1,152.00 | 1,137.00 | 1,149.00 | 1,149.00 | 1.41% | 78,300 |
| Oct 24, 2025 | 1,138.00 | 1,140.00 | 1,128.00 | 1,133.00 | 1,133.00 | -0.44% | 59,600 |
| Oct 23, 2025 | 1,134.00 | 1,156.00 | 1,133.00 | 1,138.00 | 1,138.00 | -0.52% | 69,500 |
| Oct 22, 2025 | 1,130.00 | 1,149.00 | 1,128.00 | 1,144.00 | 1,144.00 | 1.42% | 108,200 |
| Oct 21, 2025 | 1,130.00 | 1,137.00 | 1,122.00 | 1,128.00 | 1,128.00 | -0.62% | 66,400 |
| Oct 20, 2025 | 1,135.00 | 1,137.00 | 1,123.00 | 1,135.00 | 1,135.00 | 1.79% | 78,100 |
| Oct 17, 2025 | 1,110.00 | 1,116.00 | 1,106.00 | 1,115.00 | 1,115.00 | -0.18% | 68,900 |
| Oct 16, 2025 | 1,125.00 | 1,128.00 | 1,112.00 | 1,117.00 | 1,117.00 | -0.71% | 69,200 |
| Oct 15, 2025 | 1,119.00 | 1,131.00 | 1,118.00 | 1,125.00 | 1,125.00 | 0.63% | 70,100 |
| Oct 14, 2025 | 1,108.00 | 1,121.00 | 1,100.00 | 1,118.00 | 1,118.00 | -0.36% | 139,600 |
| Oct 10, 2025 | 1,115.00 | 1,124.00 | 1,112.00 | 1,122.00 | 1,122.00 | -0.44% | 149,800 |
| Oct 9, 2025 | 1,149.00 | 1,160.00 | 1,120.00 | 1,127.00 | 1,127.00 | -1.74% | 153,400 |
| Oct 8, 2025 | 1,165.00 | 1,173.00 | 1,145.00 | 1,147.00 | 1,147.00 | -2.05% | 166,000 |
| Oct 7, 2025 | 1,149.00 | 1,172.00 | 1,139.00 | 1,171.00 | 1,171.00 | -0.34% | 140,100 |